Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.65 13.48 12.44 13.00 8,023 +0.03(+0.23%)
Jan 28, 2010 12.79 12.97 12.43 12.97 3,065 -0.01(-0.08%)
Jan 27, 2010 13.55 13.55 12.98 12.98 5,739 -0.84(-6.06%)
Jan 26, 2010 13.98 13.99 13.78 13.82 5,812 +0.03(+0.21%)
Jan 25, 2010 13.77 13.81 13.55 13.79 3,654 +0.25(+1.82%)
Jan 22, 2010 13.53 13.55 13.20 13.55 4,161 -0.04(-0.29%)
Jan 21, 2010 13.68 13.71 13.34 13.59 6,941 +0.27(+2.00%)
Jan 20, 2010 13.38 13.53 13.32 13.32 3,232 +0.06(+0.48%)
Jan 19, 2010 13.27 13.30 12.93 13.26 7,241 +0.46(+3.62%)
Jan 15, 2010 13.00 12.79 12.79 12.79 507 -0.21(-1.63%)
Jan 14, 2010 12.86 13.67 12.86 13.00 2,741 +0.15(+1.15%)
Jan 13, 2010 12.51 12.86 12.51 12.86 15,219 +0.34(+2.76%)
Jan 12, 2010 12.60 12.61 12.51 12.51 12,139 -0.00(-0.00%)
Jan 11, 2010 12.48 12.51 12.48 12.51 406 +0.04(+0.32%)
Jan 08, 2010 12.49 12.54 12.47 12.47 1,195 +0.60(+5.06%)
Jan 07, 2010 11.87 11.87 11.87 11.87 101 +0.25(+2.12%)
Jan 06, 2010 11.63 11.63 11.63 11.63 101 -0.30(-2.48%)
Jan 05, 2010 11.38 12.21 11.33 11.92 1,375 +0.54(+4.76%)
Jan 04, 2010 11.33 11.38 11.33 11.38 2,740 +0.15(+1.32%)
Dec 31, 2009 11.34 11.23 11.23 11.23 3,349 -0.10(-0.87%)
Dec 30, 2009 11.53 11.81 11.28 11.33 6,719 -0.25(-2.13%)
Dec 29, 2009 11.80 12.05 11.54 11.58 8,887 +0.03(+0.26%)
Dec 28, 2009 11.66 11.66 11.26 11.55 7,700 -0.27(-2.25%)
Dec 24, 2009 11.72 11.81 11.72 11.81 2,334 -0.01(-0.08%)
Dec 23, 2009 12.10 12.30 11.82 11.82 5,525 -0.34(-2.83%)
Dec 22, 2009 12.58 12.58 12.07 12.17 2,588 -0.43(-3.44%)
Dec 21, 2009 12.57 12.60 12.54 12.60 1,015 +0.03(+0.27%)
Dec 18, 2009 12.61 12.61 12.22 12.57 710 -0.03(-0.27%)
Dec 17, 2009 12.60 12.60 12.60 12.60 101 +0.33(+2.73%)
Dec 16, 2009 12.27 12.27 12.24 12.27 2,436 +0.00(+0.00%)
Dec 15, 2009 11.82 12.59 11.82 12.27 5,030 +0.44(+3.75%)
Dec 14, 2009 12.05 12.31 11.82 11.82 4,390 +0.19(+1.61%)
Dec 11, 2009 12.29 12.29 11.58 11.63 2,080 -0.23(-1.91%)
Dec 10, 2009 11.82 11.86 11.82 11.86 2,082 +0.25(+2.12%)
Dec 09, 2009 12.09 12.09 11.62 11.62 5,178 -0.65(-5.30%)
Dec 08, 2009 12.27 12.27 12.27 12.27 406 +0.20(+1.63%)
Dec 07, 2009 12.27 12.43 12.07 12.07 1,857 -0.19(-1.53%)
Dec 04, 2009 12.98 13.10 12.14 12.26 4,161 -0.94(-7.09%)
Dec 03, 2009 13.26 13.34 12.64 13.19 1,827 +0.19(+1.44%)
Dec 02, 2009 13.05 13.17 12.51 13.00 3,216 -0.05(-0.38%)
Dec 01, 2009 13.13 13.51 13.00 13.05 5,430 -0.45(-3.36%)
Nov 30, 2009 13.36 13.69 13.31 13.51 2,867 -0.19(-1.37%)
Nov 27, 2009 13.06 13.69 13.06 13.69 1,747 +0.39(+2.96%)
Nov 25, 2009 13.48 13.63 13.30 13.30 553 -0.25(-1.82%)
Nov 24, 2009 13.56 13.60 13.55 13.55 2,396 -0.15(-1.08%)
Nov 23, 2009 13.65 13.69 13.65 13.69 1,015 +0.01(+0.04%)
Nov 20, 2009 13.69 13.69 13.69 13.69 1,218 -0.20(-1.45%)
Nov 18, 2009 13.55 13.89 13.89 13.89 18,169 +0.34(+2.55%)
Nov 17, 2009 13.50 13.69 13.21 13.55 10,060 -0.05(-0.36%)
Nov 16, 2009 12.86 13.60 12.86 13.60 3,156 +0.05(+0.36%)
Nov 13, 2009 13.52 13.55 13.55 13.55 0 +0.03(+0.22%)
Nov 12, 2009 13.52 13.52 13.52 13.52 507 +0.71(+5.54%)
Nov 11, 2009 12.22 13.50 12.22 12.81 13,371 -0.53(-3.97%)
Nov 10, 2009 13.27 13.55 13.27 13.34 2,030 +0.04(+0.27%)
Nov 09, 2009 12.83 13.30 12.81 13.30 6,313 +0.14(+1.05%)
Nov 06, 2009 13.38 13.56 12.74 13.16 6,250 +0.56(+4.46%)
Nov 05, 2009 12.26 12.81 12.26 12.60 4,016 +0.29(+2.32%)
Nov 04, 2009 12.31 12.31 12.31 12.31 329 -0.90(-6.79%)
Nov 03, 2009 11.55 13.21 11.55 13.21 6,305 +1.36(+11.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.